RTX Corporation (RTX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620C00045000 | 2024-08-14 1:35PM EDT | 45.00 | 72.40 | 72.80 | 76.30 | 0.00 | - | 4 | 0 | 0.00% |
| RTX250620C00050000 | 2024-03-18 1:24PM EDT | 50.00 | 44.51 | 49.00 | 54.00 | 0.00 | - | 5 | 1 | 0.00% |
| RTX250620C00055000 | 2024-07-30 2:34PM EDT | 55.00 | 61.70 | 65.50 | 70.35 | 0.00 | - | - | 1 | 52.39% |
| RTX250620C00060000 | 2024-05-13 12:03PM EDT | 60.00 | 47.80 | 46.05 | 50.50 | 0.00 | - | 5 | 13 | 0.00% |
| RTX250620C00065000 | 2024-09-26 9:48AM EDT | 65.00 | 56.25 | 58.50 | 62.65 | 0.00 | - | 1 | 7 | 65.11% |
| RTX250620C00070000 | 2024-07-25 1:44PM EDT | 70.00 | 46.95 | 47.50 | 51.25 | 0.00 | - | 4 | 16 | 0.00% |
| RTX250620C00075000 | 2024-08-02 2:18PM EDT | 75.00 | 41.64 | 47.50 | 52.25 | 0.00 | - | 2 | 15 | 50.96% |
| RTX250620C00080000 | 2024-09-24 11:11AM EDT | 80.00 | 41.33 | 44.15 | 48.40 | 0.00 | - | 1 | 58 | 52.15% |
| RTX250620C00085000 | 2024-09-24 11:11AM EDT | 85.00 | 36.71 | 39.45 | 43.70 | 0.00 | - | 1 | 205 | 48.25% |
| RTX250620C00090000 | 2024-10-02 11:22AM EDT | 90.00 | 36.65 | 36.80 | 38.15 | 0.00 | - | 1 | 132 | 40.66% |
| RTX250620C00095000 | 2024-09-25 11:17AM EDT | 95.00 | 28.60 | 30.50 | 33.50 | 0.00 | - | 1 | 268 | 37.33% |
| RTX250620C00100000 | 2024-10-03 1:32PM EDT | 100.00 | 26.90 | 27.45 | 28.55 | +3.06 | +12.84% | 1 | 274 | 32.78% |
| RTX250620C00105000 | 2024-10-03 1:02PM EDT | 105.00 | 22.93 | 23.50 | 24.50 | +0.71 | +3.20% | 3 | 1,186 | 31.30% |
| RTX250620C00110000 | 2024-10-02 3:44PM EDT | 110.00 | 19.47 | 19.90 | 20.95 | 0.00 | - | 3 | 428 | 30.72% |
| RTX250620C00115000 | 2024-10-03 11:52AM EDT | 115.00 | 15.77 | 16.25 | 17.30 | -0.28 | -1.74% | 1 | 360 | 29.11% |
| RTX250620C00120000 | 2024-10-04 1:45PM EDT | 120.00 | 12.72 | 13.15 | 14.15 | -0.21 | -1.62% | 13 | 1,360 | 28.13% |
| RTX250620C00125000 | 2024-10-04 3:53PM EDT | 125.00 | 10.50 | 10.40 | 11.00 | +0.28 | +2.74% | 9 | 174 | 26.40% |
| RTX250620C00130000 | 2024-10-04 3:58PM EDT | 130.00 | 8.20 | 8.05 | 8.70 | +0.50 | +6.49% | 16 | 3,153 | 25.92% |
| RTX250620C00135000 | 2024-10-04 3:34PM EDT | 135.00 | 6.00 | 5.65 | 6.75 | +0.05 | +0.84% | 5 | 7,485 | 25.45% |
| RTX250620C00140000 | 2024-10-03 12:03PM EDT | 140.00 | 4.50 | 4.45 | 4.75 | 0.00 | - | 39 | 295 | 24.00% |
| RTX250620C00145000 | 2024-10-04 1:33PM EDT | 145.00 | 3.25 | 3.30 | 3.85 | 0.00 | - | 2 | 542 | 24.67% |
| RTX250620C00150000 | 2024-10-04 2:38PM EDT | 150.00 | 2.35 | 2.23 | 2.80 | +0.18 | +8.29% | 12 | 245 | 24.23% |
| RTX250620C00155000 | 2024-09-30 11:44AM EDT | 155.00 | 0.99 | 1.67 | 2.00 | 0.00 | - | 7 | 117 | 23.85% |
| RTX250620C00160000 | 2024-09-30 11:28AM EDT | 160.00 | 0.71 | 0.68 | 2.15 | 0.00 | - | 1 | 213 | 26.67% |
| RTX250620C00165000 | 2024-09-17 10:19AM EDT | 165.00 | 0.48 | 0.69 | 1.99 | 0.00 | - | 2 | 16 | 28.14% |
| RTX250620C00170000 | 2024-10-01 10:40AM EDT | 170.00 | 0.70 | 0.43 | 1.17 | 0.00 | - | 2 | 3 | 26.17% |
| RTX250620C00175000 | 2024-09-26 11:50AM EDT | 175.00 | 0.34 | 0.46 | 0.96 | 0.00 | - | 2 | 38 | 26.67% |
| RTX250620C00180000 | 2024-10-04 2:38PM EDT | 180.00 | 0.41 | 0.15 | 0.61 | +0.04 | +10.81% | 2 | 1 | 25.76% |
| RTX250620C00185000 | 2024-10-04 2:24PM EDT | 185.00 | 0.29 | 0.10 | 0.70 | +0.29 | - | 2 | - | 27.98% |
Opções de vendapara20 de junho de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RTX250620P00045000 | 2024-07-25 11:05AM EDT | 45.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 2 | 42 | 68.70% |
| RTX250620P00050000 | 2024-10-04 2:55PM EDT | 50.00 | 0.09 | 0.00 | 1.34 | +0.03 | +50.00% | 2 | 4 | 62.55% |
| RTX250620P00055000 | 2024-10-04 2:44PM EDT | 55.00 | 0.20 | 0.02 | 0.53 | -0.01 | -4.76% | 2 | 39 | 54.25% |
| RTX250620P00060000 | 2024-10-04 2:41PM EDT | 60.00 | 0.23 | 0.06 | 0.63 | +0.10 | +76.92% | 2 | 52 | 50.68% |
| RTX250620P00065000 | 2024-10-04 9:59AM EDT | 65.00 | 0.26 | 0.07 | 0.68 | -0.03 | -10.34% | 2 | 167 | 46.48% |
| RTX250620P00070000 | 2024-10-04 10:03AM EDT | 70.00 | 0.32 | 0.12 | 1.59 | -0.04 | -11.11% | 2 | 103 | 50.83% |
| RTX250620P00075000 | 2024-10-04 10:03AM EDT | 75.00 | 0.43 | 0.15 | 1.40 | -0.03 | -6.52% | 2 | 130 | 44.34% |
| RTX250620P00080000 | 2024-10-04 2:41PM EDT | 80.00 | 0.60 | 0.26 | 1.10 | 0.00 | - | 2 | 175 | 37.40% |
| RTX250620P00085000 | 2024-10-04 2:41PM EDT | 85.00 | 0.76 | 0.37 | 1.69 | -0.03 | -3.80% | 2 | 506 | 37.26% |
| RTX250620P00090000 | 2024-09-11 3:32PM EDT | 90.00 | 1.25 | 0.91 | 1.10 | 0.00 | - | 3 | 1,068 | 29.25% |
| RTX250620P00095000 | 2024-10-03 12:17PM EDT | 95.00 | 1.50 | 1.24 | 1.79 | -0.02 | -1.32% | 1 | 1,074 | 29.30% |
| RTX250620P00100000 | 2024-10-03 1:25PM EDT | 100.00 | 2.12 | 1.18 | 2.61 | +0.12 | +6.00% | 11 | 1,076 | 28.78% |
| RTX250620P00105000 | 2024-10-03 3:37PM EDT | 105.00 | 2.93 | 2.06 | 2.80 | -0.32 | -9.85% | 10 | 495 | 25.18% |
| RTX250620P00110000 | 2024-10-02 3:17PM EDT | 110.00 | 3.75 | 2.47 | 5.55 | 0.00 | - | 1 | 445 | 29.31% |
| RTX250620P00115000 | 2024-10-03 12:40PM EDT | 115.00 | 5.45 | 4.90 | 5.10 | +0.27 | +5.21% | 14 | 254 | 22.97% |
| RTX250620P00120000 | 2024-10-03 11:12AM EDT | 120.00 | 7.20 | 5.80 | 6.80 | +0.30 | +4.35% | 2 | 4,409 | 22.06% |
| RTX250620P00125000 | 2024-10-04 3:33PM EDT | 125.00 | 8.95 | 7.65 | 8.95 | -0.04 | -0.44% | 19 | 74 | 21.29% |
| RTX250620P00135000 | 2024-10-01 3:20PM EDT | 135.00 | 14.70 | 13.95 | 15.50 | 0.00 | - | 1 | 30 | 22.14% |
© 2024 Yahoo. Todos os direitos reservados.